Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.602,66 +1.619,45 (+2,70%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240719C00120000 | 2024-04-25 12:24PM EDT | 120.00 | 58.06 | 60.40 | 64.35 | 0.00 | - | 1 | 1 | 76.86% |
| PEP240719C00135000 | 2024-04-19 3:28PM EDT | 135.00 | 40.07 | 45.45 | 49.40 | 0.00 | - | 1 | 1 | 59.83% |
| PEP240719C00140000 | 2024-02-28 2:54PM EDT | 140.00 | 28.80 | 34.85 | 38.75 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240719C00145000 | 2024-04-01 9:30AM EDT | 145.00 | 32.30 | 30.40 | 32.35 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240719C00150000 | 2024-04-25 3:35PM EDT | 150.00 | 27.14 | 31.10 | 34.45 | 0.00 | - | 5 | 10 | 43.88% |
| PEP240719C00155000 | 2024-05-17 11:50AM EDT | 155.00 | 27.97 | 25.60 | 29.50 | +3.57 | +14.63% | 11 | 58 | 38.89% |
| PEP240719C00160000 | 2024-05-06 10:09AM EDT | 160.00 | 17.00 | 22.40 | 24.75 | 0.00 | - | 1 | 122 | 34.92% |
| PEP240719C00165000 | 2024-05-17 10:00AM EDT | 165.00 | 16.65 | 16.70 | 19.95 | -2.10 | -11.20% | 1 | 506 | 30.43% |
| PEP240719C00170000 | 2024-05-17 10:30AM EDT | 170.00 | 13.62 | 13.15 | 13.80 | +0.53 | +4.05% | 1 | 1,769 | 19.61% |
| PEP240719C00175000 | 2024-05-17 11:42AM EDT | 175.00 | 9.60 | 9.00 | 10.65 | -0.05 | -0.52% | 2 | 1,772 | 21.54% |
| PEP240719C00180000 | 2024-05-17 3:43PM EDT | 180.00 | 5.70 | 5.50 | 5.75 | -0.40 | -6.56% | 243 | 3,184 | 15.11% |
| PEP240719C00185000 | 2024-05-17 3:43PM EDT | 185.00 | 3.04 | 3.00 | 3.10 | -0.55 | -15.32% | 231 | 3,409 | 14.22% |
| PEP240719C00190000 | 2024-05-17 2:38PM EDT | 190.00 | 1.44 | 1.35 | 1.44 | -0.31 | -17.71% | 27 | 1,705 | 13.68% |
| PEP240719C00195000 | 2024-05-17 3:13PM EDT | 195.00 | 0.56 | 0.53 | 0.61 | -0.19 | -25.33% | 261 | 1,408 | 13.60% |
| PEP240719C00200000 | 2024-05-17 11:04AM EDT | 200.00 | 0.25 | 0.18 | 0.26 | +0.02 | +8.70% | 53 | 294 | 13.94% |
| PEP240719C00210000 | 2024-05-10 11:52AM EDT | 210.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 60 | 157 | 18.85% |
| PEP240719C00220000 | 2024-05-14 9:51AM EDT | 220.00 | 0.01 | 0.01 | 1.29 | 0.00 | - | 25 | 59 | 34.42% |
| PEP240719C00230000 | 2024-02-01 1:52PM EDT | 230.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 4 | 27.98% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240719P00085000 | 2024-04-01 3:18PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 56.25% |
| PEP240719P00090000 | 2024-01-11 11:41AM EDT | 90.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 2 | 1 | 70.51% |
| PEP240719P00095000 | 2024-02-05 2:43PM EDT | 95.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| PEP240719P00100000 | 2024-02-07 1:49PM EDT | 100.00 | 0.11 | 0.01 | 0.27 | 0.00 | - | 2 | 3 | 62.99% |
| PEP240719P00105000 | 2024-03-22 2:02PM EDT | 105.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 9 | 50.39% |
| PEP240719P00110000 | 2024-04-19 9:56AM EDT | 110.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 10 | 18 | 75.88% |
| PEP240719P00115000 | 2024-04-18 11:06AM EDT | 115.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 26 | 63.23% |
| PEP240719P00120000 | 2024-05-10 9:30AM EDT | 120.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 2 | 23 | 63.87% |
| PEP240719P00125000 | 2024-04-24 1:25PM EDT | 125.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 60 | 61 | 58.67% |
| PEP240719P00130000 | 2024-05-09 3:32PM EDT | 130.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 8 | 45 | 56.80% |
| PEP240719P00135000 | 2024-05-03 3:28PM EDT | 135.00 | 0.07 | 0.01 | 1.03 | 0.00 | - | 4 | 66 | 49.05% |
| PEP240719P00140000 | 2024-05-13 10:32AM EDT | 140.00 | 0.07 | 0.03 | 1.31 | 0.00 | - | 1 | 251 | 46.97% |
| PEP240719P00145000 | 2024-05-16 2:52PM EDT | 145.00 | 0.09 | 0.04 | 0.12 | 0.00 | - | 1 | 123 | 26.17% |
| PEP240719P00150000 | 2024-05-16 3:45PM EDT | 150.00 | 0.12 | 0.08 | 0.16 | 0.00 | - | 4 | 1,159 | 23.83% |
| PEP240719P00155000 | 2024-05-17 3:46PM EDT | 155.00 | 0.19 | 0.13 | 0.21 | +0.03 | +18.75% | 12 | 792 | 21.34% |
| PEP240719P00160000 | 2024-05-16 3:51PM EDT | 160.00 | 0.25 | 0.23 | 0.30 | 0.00 | - | 22 | 1,546 | 19.09% |
| PEP240719P00165000 | 2024-05-17 1:49PM EDT | 165.00 | 0.43 | 0.42 | 0.48 | -0.04 | -8.51% | 9 | 1,155 | 17.19% |
| PEP240719P00170000 | 2024-05-17 3:50PM EDT | 170.00 | 0.84 | 0.79 | 0.97 | +0.04 | +5.00% | 223 | 2,241 | 16.29% |
| PEP240719P00175000 | 2024-05-17 1:46PM EDT | 175.00 | 1.60 | 1.63 | 1.73 | +0.02 | +1.27% | 34 | 1,876 | 14.84% |
| PEP240719P00180000 | 2024-05-17 2:31PM EDT | 180.00 | 3.10 | 3.15 | 3.30 | +0.13 | +4.38% | 206 | 439 | 14.24% |
| PEP240719P00185000 | 2024-05-17 3:47PM EDT | 185.00 | 5.60 | 5.50 | 5.85 | -0.22 | -3.78% | 1 | 21 | 14.03% |
| PEP240719P00190000 | 2024-05-17 9:50AM EDT | 190.00 | 9.35 | 8.70 | 11.30 | -2.53 | -21.30% | 25 | 24 | 21.51% |
| PEP240719P00195000 | 2024-03-05 4:11PM EDT | 195.00 | 32.94 | 23.45 | 27.10 | 0.00 | - | 3 | 0 | 57.79% |
| PEP240719P00200000 | 2024-04-01 11:18AM EDT | 200.00 | 26.42 | 24.45 | 26.85 | 0.00 | - | - | 2 | 51.62% |
© 2024 Yahoo. Tutti i diritti riservati.